HKG:2788 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	21.76	23.98	21.44	23.98	-	2.04%	-
May 6, 2026	21.76	23.86	21.44	23.50	23.50	8.00%	5,665,591
May 5, 2026	22.28	22.28	21.56	21.76	21.76	-2.33%	1,742,696
May 4, 2026	22.78	22.98	22.00	22.28	22.28	-0.98%	2,319,275
Apr 30, 2026	23.80	24.00	21.82	22.50	22.50	-6.64%	9,750,768
Apr 29, 2026	23.96	24.26	23.50	24.10	24.10	1.77%	5,498,576
Apr 28, 2026	24.94	24.94	23.02	23.68	23.68	-5.13%	10,055,670
Apr 27, 2026	26.00	26.00	24.58	24.96	24.96	-5.31%	5,290,493
Apr 24, 2026	26.70	26.76	25.62	26.36	25.59	-1.49%	3,615,544
Apr 23, 2026	28.04	28.12	26.38	26.76	25.98	-4.09%	5,970,540
Apr 22, 2026	27.18	27.92	26.54	27.90	27.09	1.01%	6,317,588
Apr 21, 2026	28.22	28.22	27.24	27.62	26.81	-2.13%	3,171,429
Apr 20, 2026	28.62	29.18	27.32	28.22	27.40	-3.42%	5,362,504
Apr 17, 2026	31.42	31.42	28.74	29.22	28.37	-6.76%	6,374,662
Apr 16, 2026	31.34	32.30	30.90	31.34	30.42	1.42%	5,353,058
Apr 15, 2026	31.38	32.00	30.28	30.90	30.00	-3.26%	3,710,530
Apr 14, 2026	30.90	32.38	30.90	31.94	31.01	4.52%	1,800,552
Apr 13, 2026	31.36	32.10	30.20	30.56	29.67	-4.32%	6,280,819
Apr 10, 2026	31.00	32.38	30.70	31.94	31.01	3.03%	2,818,616
Apr 9, 2026	31.20	31.54	30.08	31.00	30.09	-2.21%	3,172,435
Apr 8, 2026	32.00	33.96	30.18	31.70	30.77	4.97%	8,009,437
Apr 2, 2026	30.98	32.20	30.12	30.20	29.32	-	4,667,118
Apr 1, 2026	29.80	30.74	29.10	30.20	29.32	4.35%	4,959,745
Mar 31, 2026	30.06	31.16	28.56	28.94	28.09	-3.66%	7,212,911
Mar 30, 2026	28.50	30.88	28.04	30.04	29.16	8.53%	13,222,760
Mar 27, 2026	26.06	27.96	25.76	27.68	26.87	6.22%	5,634,363
Mar 26, 2026	27.78	27.78	25.52	26.06	25.30	-3.98%	4,606,682
Mar 25, 2026	27.56	28.14	26.60	27.14	26.35	2.42%	11,318,460
Mar 24, 2026	25.50	26.94	24.00	26.50	25.73	8.87%	10,243,350
Mar 23, 2026	24.40	24.98	23.28	24.34	23.63	-4.55%	9,455,076
Mar 20, 2026	25.00	26.80	25.00	25.50	24.76	-0.08%	5,469,277
Mar 19, 2026	28.50	28.12	24.94	25.52	24.77	-10.46%	21,014,100
Mar 18, 2026	27.30	28.90	26.70	28.50	27.67	4.24%	11,445,200
Mar 17, 2026	29.74	30.84	27.16	27.34	26.54	-7.95%	10,177,500
Mar 16, 2026	29.78	31.40	27.96	29.70	28.83	-1.39%	11,781,500
Mar 13, 2026	32.40	33.22	29.42	30.12	29.24	-7.38%	8,975,500
Mar 12, 2026	29.22	32.74	29.16	32.52	31.57	11.29%	11,694,810
Mar 11, 2026	27.30	30.08	27.26	29.22	28.37	7.90%	13,210,000
Mar 10, 2026	25.58	27.66	24.68	27.08	26.29	3.68%	13,934,000
Mar 9, 2026	23.30	27.00	23.30	26.12	25.36	10.58%	28,444,500
Mar 6, 2026	25.00	25.98	23.02	23.62	22.93	-5.52%	7,446,679
Mar 5, 2026	25.78	27.66	24.80	25.00	24.27	-0.87%	8,963,700
Mar 4, 2026	24.80	25.58	22.86	25.22	24.48	5.43%	5,005,000
Mar 3, 2026	24.98	26.38	23.44	23.92	23.22	-1.64%	3,855,394
Mar 2, 2026	24.20	24.74	22.50	24.32	23.61	2.62%	4,616,500
Feb 27, 2026	23.52	24.16	23.22	23.70	23.01	0.77%	1,560,500
Feb 26, 2026	24.74	25.02	23.26	23.52	22.83	-3.61%	1,477,000
Feb 25, 2026	24.24	25.38	24.24	24.40	23.69	0.66%	5,122,306
Feb 24, 2026	23.00	24.52	22.60	24.24	23.53	5.21%	2,009,400
Feb 23, 2026	22.76	24.02	22.22	23.04	22.37	3.97%	4,678,924